Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.933 | 9.941 | 9.680 | 9.775 | 1,532,545 | -0.09(-0.96%) |
Sep 29, 2021 | 9.862 | 10.11 | 9.846 | 9.870 | 3,054,847 | +0.03(+0.32%) |
Sep 28, 2021 | 9.870 | 9.960 | 9.751 | 9.838 | 2,461,676 | -0.04(-0.40%) |
Sep 27, 2021 | 9.956 | 10.02 | 9.854 | 9.877 | 1,255,178 | -0.09(-0.95%) |
Sep 24, 2021 | 10.07 | 10.12 | 9.858 | 9.972 | 2,804,655 | -0.10(-1.02%) |
Sep 23, 2021 | 9.972 | 10.15 | 9.972 | 10.07 | 1,433,922 | -0.07(-0.70%) |
Sep 22, 2021 | 10.15 | 10.30 | 10.09 | 10.15 | 1,116,186 | +0.06(+0.55%) |
Sep 21, 2021 | 10.15 | 10.27 | 10.04 | 10.09 | 1,308,467 | +0.01(+0.08%) |
Sep 20, 2021 | 10.04 | 10.12 | 9.945 | 10.08 | 1,470,523 | -0.04(-0.39%) |
Sep 17, 2021 | 10.12 | 10.18 | 10.04 | 10.12 | 4,807,795 | +0.03(+0.31%) |
Sep 16, 2021 | 10.09 | 10.21 | 10.04 | 10.09 | 2,214,182 | -0.01(-0.08%) |
Sep 15, 2021 | 10.11 | 10.13 | 9.950 | 10.10 | 1,403,862 | +0.03(+0.31%) |
Sep 14, 2021 | 10.15 | 10.18 | 10.01 | 10.07 | 1,105,992 | -0.04(-0.39%) |
Sep 13, 2021 | 9.997 | 10.13 | 9.911 | 10.11 | 1,607,748 | +0.20(+2.05%) |
Sep 10, 2021 | 10.15 | 10.17 | 9.888 | 9.903 | 1,457,435 | -0.21(-2.08%) |
Sep 09, 2021 | 10.25 | 10.25 | 10.05 | 10.11 | 1,690,422 | -0.13(-1.30%) |
Sep 08, 2021 | 10.15 | 10.27 | 10.08 | 10.25 | 1,432,114 | +0.10(+1.00%) |
Sep 07, 2021 | 10.37 | 10.50 | 10.11 | 10.15 | 2,699,104 | -0.16(-1.52%) |
Sep 03, 2021 | 10.21 | 10.31 | 10.09 | 10.30 | 1,790,623 | +0.05(+0.53%) |
Sep 02, 2021 | 10.19 | 10.29 | 10.11 | 10.25 | 1,591,355 | +0.05(+0.54%) |
Sep 01, 2021 | 10.25 | 10.32 | 10.14 | 10.19 | 1,983,895 | -0.02(-0.15%) |
Aug 31, 2021 | 10.28 | 10.43 | 10.18 | 10.21 | 1,734,862 | -0.09(-0.84%) |
Aug 30, 2021 | 10.02 | 10.37 | 10.02 | 10.29 | 1,907,328 | +0.29(+2.89%) |
Aug 27, 2021 | 9.958 | 10.10 | 9.935 | 10.01 | 2,574,731 | +0.06(+0.63%) |
Aug 26, 2021 | 9.818 | 10.03 | 9.818 | 9.943 | 1,096,964 | +0.02(+0.24%) |
Aug 25, 2021 | 9.958 | 10.03 | 9.919 | 9.919 | 1,212,332 | -0.05(-0.55%) |
Aug 24, 2021 | 10.18 | 10.14 | 9.880 | 9.974 | 1,450,239 | -0.16(-1.62%) |
Aug 23, 2021 | 10.12 | 10.23 | 10.02 | 10.14 | 1,374,838 | +0.05(+0.46%) |
Aug 20, 2021 | 10.15 | 10.17 | 9.802 | 10.09 | 2,741,231 | +0.22(+2.22%) |
Aug 19, 2021 | 10.11 | 10.21 | 9.857 | 9.872 | 2,039,124 | -0.27(-2.62%) |
Aug 18, 2021 | 10.15 | 10.23 | 10.12 | 10.14 | 823,211 | -0.03(-0.31%) |
Aug 17, 2021 | 10.14 | 10.22 | 10.04 | 10.17 | 1,009,624 | -0.07(-0.69%) |
Aug 16, 2021 | 10.22 | 10.31 | 10.17 | 10.24 | 1,564,324 | -0.01(-0.08%) |
Aug 13, 2021 | 10.31 | 10.32 | 10.21 | 10.25 | 963,390 | -0.02(-0.15%) |
Aug 12, 2021 | 10.29 | 10.30 | 10.19 | 10.26 | 1,030,312 | +0.02(+0.23%) |
Aug 11, 2021 | 9.974 | 10.30 | 9.881 | 10.24 | 1,086,430 | +0.07(+0.69%) |
Aug 10, 2021 | 10.26 | 10.48 | 10.16 | 10.17 | 2,626,107 | -0.07(-0.69%) |
Aug 09, 2021 | 10.02 | 10.36 | 9.989 | 10.24 | 2,539,829 | -0.04(-0.38%) |
Aug 06, 2021 | 9.404 | 10.36 | 9.255 | 10.28 | 3,453,814 | +0.87(+9.30%) |
Aug 05, 2021 | 9.372 | 9.505 | 9.247 | 9.404 | 1,509,078 | +0.00(+0.00%) |
Aug 04, 2021 | 9.286 | 9.411 | 9.177 | 9.404 | 2,025,735 | +0.11(+1.18%) |
Aug 03, 2021 | 9.068 | 9.302 | 9.060 | 9.294 | 1,915,173 | +0.22(+2.41%) |
Aug 02, 2021 | 9.146 | 9.177 | 9.060 | 9.076 | 1,316,143 | -0.06(-0.68%) |
Jul 30, 2021 | 8.958 | 9.169 | 8.958 | 9.138 | 1,796,221 | +0.20(+2.18%) |
Jul 29, 2021 | 8.896 | 8.990 | 8.841 | 8.943 | 1,106,658 | +0.12(+1.42%) |
Jul 28, 2021 | 8.708 | 8.888 | 8.708 | 8.818 | 756,843 | +0.10(+1.16%) |
Jul 27, 2021 | 8.623 | 8.763 | 8.591 | 8.716 | 1,128,584 | +0.05(+0.54%) |
Jul 26, 2021 | 8.669 | 8.724 | 8.599 | 8.669 | 999,044 | -0.02(-0.18%) |
Jul 23, 2021 | 8.779 | 8.810 | 8.673 | 8.685 | 926,123 | -0.08(-0.89%) |
Jul 22, 2021 | 8.802 | 8.826 | 8.716 | 8.763 | 860,010 | -0.09(-0.97%) |
Jul 21, 2021 | 8.896 | 9.021 | 8.810 | 8.849 | 992,307 | -0.04(-0.44%) |
Jul 20, 2021 | 8.482 | 8.943 | 8.474 | 8.888 | 2,521,498 | +0.41(+4.79%) |
Jul 19, 2021 | 8.404 | 8.634 | 8.334 | 8.482 | 2,891,766 | -0.16(-1.81%) |
Jul 16, 2021 | 8.513 | 8.763 | 8.498 | 8.638 | 3,771,901 | +0.17(+2.03%) |
Jul 15, 2021 | 8.412 | 8.466 | 8.283 | 8.466 | 2,144,188 | +0.05(+0.65%) |
Jul 14, 2021 | 8.357 | 8.419 | 8.263 | 8.412 | 2,274,490 | +0.05(+0.65%) |
Jul 13, 2021 | 8.404 | 8.451 | 8.326 | 8.357 | 1,047,944 | -0.10(-1.20%) |
Jul 12, 2021 | 8.310 | 8.474 | 8.240 | 8.459 | 1,648,885 | +0.12(+1.50%) |
Jul 09, 2021 | 8.232 | 8.349 | 8.232 | 8.334 | 767,131 | +0.10(+1.23%) |
Jul 08, 2021 | 8.224 | 8.267 | 8.166 | 8.232 | 1,370,810 | -0.07(-0.85%) |
Jul 07, 2021 | 8.287 | 8.330 | 8.224 | 8.302 | 1,070,409 | +0.01(+0.09%) |
Jul 06, 2021 | 8.216 | 8.302 | 8.154 | 8.295 | 1,254,961 | +0.09(+1.14%) |
Jul 02, 2021 | 8.310 | 8.345 | 8.201 | 8.201 | 994,709 | -0.08(-0.94%) |